Premium
Waste Connections Inc (UI51)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.16 | 2.15346872019 | 146.74 | 151.54 | 145.9 | 513 | 149.05161341 | DE |
| 4 | 15.66 | 11.6656734207 | 134.24 | 151.54 | 133 | 288 | 145.52498783 | DE |
| 12 | 14.42001 | 10.643645604 | 135.47999 | 151.54 | 126.8 | 234 | 138.45436576 | DE |
| 26 | 8.45001 | 5.97384983908 | 141.44999 | 151.54 | 126.8 | 273 | 140.13747975 | DE |
| 52 | -5.75 | -3.69418567298 | 155.65 | 169.19999 | 126.8 | 257 | 145.17157746 | DE |
| 156 | 22.75 | 17.8922532442 | 127.15 | 186.15 | 119 | 209 | 151.9011006 | DE |
| 260 | 22.75 | 17.8922532442 | 127.15 | 186.15 | 119 | 209 | 151.9011006 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 148.12 | -0.74 | -0.50 | 148.62 | 148.96 | 148.1 | 236 |
| 1783628700 | 148.86 | -1.2 | -0.80 | 149.58 | 151.54 | 148.86 | 240 |
| 1783542300 | 150.06 | 0.2 | 0.13 | 150.47998 | 150.91999 | 149.34 | 1111 |
| 1783455900 | 149.86 | 2.56 | 1.74 | 147.36 | 150.8 | 145.9 | 356 |
| 1783369500 | 147.3 | -0.28 | -0.19 | 147.96 | 148.52 | 146.84 | 350 |
| 1783110300 | 147.58 | 0.62 | 0.42 | 146.74 | 148.54 | 146.74 | 509 |
| 1783023900 | 146.96 | 0.72 | 0.49 | 144.18 | 146.96 | 142.63999 | 674 |
| 1782937500 | 146.24 | 0.24 | 0.16 | 146.44 | 147.66 | 145.41999 | 248 |
| 1782851100 | 146 | -1.9 | -1.28 | 146.13999 | 146.26 | 145.74 | 182 |
| 1782764700 | 147.9 | 1.7 | 1.16 | 148.28 | 148.88 | 147.66 | 160 |
| 1782505500 | 146.19999 | -0.02 | -0.01 | 146.4 | 146.4 | 146.19999 | 5 |
| 1782419100 | 146.22 | -0.8 | -0.54 | 147.28 | 147.91999 | 146.22 | 218 |
| 1782332700 | 147.02 | 7.5 | 5.38 | 139.76 | 147.02 | 139.63999 | 479 |
| 1782246300 | 139.52 | 5.48 | 4.09 | 133.58 | 139.52 | 133.36 | 422 |
| 1782159900 | 134.04 | 0.06 | 0.04 | 133.6 | 134.19999 | 133.6 | 109 |
| 1781900700 | 133.97998 | -0.58 | -0.43 | 135.06 | 135.06 | 133.97998 | 15 |
| 1781814300 | 134.56 | -0.32 | -0.24 | 135.76 | 135.76 | 134.56 | 62 |
| 1781727900 | 134.88 | -0.02 | -0.01 | 135.19999 | 135.19999 | 134.88 | 160 |
| 1781641500 | 134.9 | 1.9 | 1.43 | 133.38 | 134.9 | 133.36 | 192 |
| 1781555100 | 133 | -1.86 | -1.38 | 135.76 | 135.76 | 133 | 122 |
| 1781295900 | 134.86 | -3.18 | -2.30 | 134.24 | 135.84 | 134.24 | 152 |
| 1781209500 | 138.04 | 0 | 0.00 | 137.96 | 138.36 | 137.94 | 211 |
| 1781123100 | 138.04 | 1.62 | 1.19 | 135.34 | 138.04 | 135.34 | 181 |
| 1781036700 | 136.41999 | 1.66 | 1.23 | 133.82 | 136.41999 | 133.02 | 338 |
| 1780950300 | 134.76 | 3.2 | 2.43 | 133.54 | 135.06 | 133.54 | 265 |
| 1780691100 | 131.56 | 2.02 | 1.56 | 132.84 | 132.84 | 131.56 | 65 |
| 1780604700 | 129.54 | -0.16 | -0.12 | 130.19999 | 130.56 | 129.54 | 193 |
| 1780518300 | 129.69999 | 2.14 | 1.68 | 130.74 | 130.74 | 129.69999 | 104 |
| 1780431900 | 127.56 | -1.26 | -0.98 | 128.62 | 128.66 | 126.8 | 131 |
| 1780345500 | 128.82 | 0.62 | 0.48 | 128.5 | 129.6 | 128.1 | 553 |
| 1780086300 | 128.19999 | -2.02 | -1.55 | 129.32 | 129.32 | 128.19999 | 256 |
| 1779999900 | 130.22 | -1.96 | -1.48 | 130.94 | 132 | 129.97998 | 173 |
| 1779913500 | 132.18 | -0.22 | -0.17 | 131.6 | 132.18 | 131.6 | 203 |
| 1779827100 | 132.4 | -2.08 | -1.55 | 133.72 | 134.58 | 132.4 | 487 |
| 1779740700 | 134.47998 | 0.42 | 0.31 | 134.96 | 135 | 133.19999 | 38 |
| 1779481500 | 134.06 | -0.5 | -0.37 | 134.94 | 135.13999 | 134.06 | 256 |
| 1779395100 | 134.56 | -1.88 | -1.38 | 134.56 | 134.56 | 134.56 | 60 |
| 1779308700 | 136.44 | -2.74 | -1.97 | 135.24 | 136.44 | 135.24 | 29 |
| 1779222300 | 139.18 | 2.42 | 1.77 | 135.9 | 139.18 | 135.9 | 42 |
| 1779135900 | 136.76 | 2.2 | 1.63 | 134.62 | 136.76 | 133.6 | 315 |
| 1778876700 | 134.56 | 1.66 | 1.25 | 133.36 | 135.76 | 133.28 | 170 |
| 1778790300 | 132.9 | 4 | 3.10 | 130.41999 | 133.4 | 130.41999 | 31 |
| 1778703900 | 128.9 | -0.74 | -0.57 | 128.5 | 130.16 | 126.8 | 219 |
| 1778617500 | 129.63999 | 1.6 | 1.25 | 128.02 | 130.32 | 128.02 | 721 |
| 1778531100 | 128.04 | -0.96 | -0.74 | 129.72 | 130.12 | 128.02 | 333 |
| 1778271900 | 129 | -2.42 | -1.84 | 131.3 | 131.34 | 129 | 273 |
| 1778185500 | 131.41999 | 0.3 | 0.23 | 131.12 | 131.46 | 129.91999 | 132 |
| 1778099100 | 131.12 | -3.96 | -2.93 | 134.69999 | 134.69999 | 131.12 | 141 |
| 1778012700 | 135.08 | -2.32 | -1.69 | 137.12 | 138.13999 | 134.96 | 114 |
| 1777926300 | 137.4 | -3.12 | -2.22 | 138.04 | 138.04 | 136.12 | 145 |
| 1777580700 | 140.52 | 0.38 | 0.27 | 139.41999 | 140.8 | 139.41999 | 47 |
| 1777494300 | 140.13999 | 1.34 | 0.97 | 140.44 | 140.44 | 138.69999 | 294 |
| 1777407900 | 138.8 | 0.12 | 0.09 | 137.6 | 138.82 | 137.6 | 408 |
| 1777321500 | 138.68 | -4.76 | -3.32 | 138.6 | 138.68 | 138.6 | 72 |
| 1777062300 | 143.44 | 0.54 | 0.38 | 145.04 | 145.13999 | 143.44 | 167 |
| 1776975900 | 142.9 | 10.04 | 7.56 | 138.58 | 143.91999 | 137.28 | 123 |
| 1776889500 | 132.86 | -1.7 | -1.26 | 135.36 | 135.36 | 132.86 | 49 |
| 1776803100 | 134.56 | -1.04 | -0.77 | 135.38 | 136.94 | 133.58 | 304 |
| 1776716700 | 135.6 | 1.16 | 0.86 | 135.76 | 135.76 | 135.6 | 61 |
| 1776457500 | 134.44 | -1.96 | -1.44 | 135.47998 | 135.94 | 134.44 | 356 |
| 1776371100 | 136.4 | 0.22 | 0.16 | 135.1 | 136.4 | 135.1 | 10 |
| 1776284700 | 136.18 | 1.2 | 0.89 | 135.86 | 136.18 | 135.56 | 56 |
| 1776198300 | 134.97998 | -3.12 | -2.26 | 137.62 | 137.62 | 134.97998 | 244 |
| 1776111900 | 138.1 | -1.38 | -0.99 | 137.46 | 138.1 | 137.28 | 162 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
